Quantcast

Historical Stock Prices

DCAR 
$1.12
*  
0.0399
3.44%
Get DCAR Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading DCAR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 1.13 1.165 1.08 1.12 56,182
07/18/2019 1.16 1.18 1.108 1.1599 61,690
07/17/2019 1.24 1.24 1.16 1.18 26,443
07/16/2019 1.24 1.24 1.18 1.22 44,127
07/15/2019 1.23 1.31 1.18 1.22 71,030
07/12/2019 1.2036 1.29 1.2 1.23 63,126
07/11/2019 1.27 1.33 1.2 1.2114 100,647
07/10/2019 1.19 1.37 1.19 1.28 144,837
07/09/2019 1.12 1.23 1.1 1.19 94,039
07/08/2019 1.12 1.17 1.0891 1.11 110,327
07/05/2019 1.17 1.2 1.13 1.13 42,635
07/03/2019 1.2 1.2 1.11 1.1801 53,922
07/02/2019 1.1 1.19 1.1 1.165 116,569
07/01/2019 1.1 1.16 1.08 1.09 94,284
06/28/2019 1.05 1.15 1.05 1.1 91,487
06/27/2019 1.09 1.11 1.07 1.08 30,086
06/26/2019 1.06 1.15 1.06 1.08 76,345
06/25/2019 1.061 1.1 1.03 1.06 62,981
06/24/2019 1.1 1.1 1.07 1.085 46,219
06/21/2019 1.09 1.14 1.05 1.08 67,628
06/20/2019 1.1 1.17 1.09 1.12 103,991
06/19/2019 1.07 1.23 1.03 1.11 526,599
06/18/2019 1.06 1.08 1.03 1.06 29,390
06/17/2019 1.072 1.079 1.01 1.06 31,869
06/14/2019 1.05 1.099 1.02 1.03 48,970
06/13/2019 1.06 1.1 1.03 1.09 23,803
06/12/2019 1.09 1.09 1.01 1.05 79,321
06/11/2019 1.1 1.1799 1.02 1.09 71,852
06/10/2019 1.18 1.18 1.02 1.1 179,939
06/07/2019 1.27 1.29 1.18 1.18 99,990
06/06/2019 1.23 1.29 1.1 1.22 232,700
06/05/2019 1.13 1.24 1.11 1.17 317,864
06/04/2019 1.15 1.18 1.13 1.15 34,293
06/03/2019 1.15 1.21 1.07 1.13 115,644
05/31/2019 1.2 1.23 1.16 1.174 91,152
05/30/2019 1.25 1.26 1.22 1.2231 47,008
05/29/2019 1.27 1.29 1.2 1.23 63,624
05/28/2019 1.28 1.391 1.25 1.25 107,708
05/24/2019 1.28 1.3 1.24 1.29 46,242
05/23/2019 1.34 1.34 1.18 1.29 133,718
05/22/2019 1.42 1.44 1.12 1.31 421,937
05/21/2019 1.48 1.5 1.371 1.4599 127,334
05/20/2019 1.45 1.49 1.405 1.48 119,454
05/17/2019 1.73 1.87 1.52 1.52 453,100
05/16/2019 1.55 1.649 1.41 1.5599 258,919
05/15/2019 1.5 1.6514 1.47 1.63 108,978
05/14/2019 1.57 1.65 1.43 1.5 198,215
05/13/2019 1.6 1.649 1.3841 1.57 496,462
05/10/2019 1.78 1.88 1.59 1.72 467,753
05/09/2019 1.9 1.929 1.61 1.78 480,469
05/08/2019 2.02 2.14 1.81 1.89 263,292
05/07/2019 2.16 2.19 2 2.01 248,745
05/06/2019 2.11 2.24 2.11 2.21 91,944
05/03/2019 2.05 2.2701 2 2.16 316,193
05/02/2019 2.1 2.12 1.9716 2.03 168,560
05/01/2019 2.12 2.18 2.03 2.1 165,910
04/30/2019 2.08 2.14 2.04 2.11 116,583
04/29/2019 2.12 2.12 2.01 2.08 128,021
04/26/2019 2.18 2.32 2.06 2.16 632,298
04/25/2019 2.06 2.2 1.9975 2.11 375,515
04/24/2019 1.94 2.14 1.92 2.06 563,135
04/23/2019 1.94 2.04 1.87 1.95 344,430
04/22/2019 2.12 2.25 1.91 1.98 858,032
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio